Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 19,620.00 | 20,550.00 | 19,510.00 | 19,740.00 | 19,740.00 | 574,054 |
| 2026-04-20 | 19,840.00 | 19,840.00 | 19,350.00 | 19,520.00 | 19,520.00 | 536,816 |
| 2026-04-17 | 19,100.00 | 20,150.00 | 18,810.00 | 19,840.00 | 19,840.00 | 1,102,420 |
| 2026-04-16 | 19,240.00 | 19,260.00 | 18,610.00 | 19,010.00 | 19,010.00 | 870,722 |
| 2026-04-15 | 18,500.00 | 18,820.00 | 17,840.00 | 18,500.00 | 18,500.00 | 787,312 |
| 2026-04-14 | 17,060.00 | 18,160.00 | 17,060.00 | 18,000.00 | 18,000.00 | 980,124 |
| 2026-04-13 | 16,640.00 | 16,810.00 | 16,460.00 | 16,770.00 | 16,770.00 | 336,150 |
| 2026-04-10 | 17,320.00 | 17,620.00 | 16,970.00 | 17,160.00 | 17,160.00 | 597,829 |
| 2026-04-09 | 16,840.00 | 17,560.00 | 16,800.00 | 17,260.00 | 17,260.00 | 833,937 |
| 2026-04-08 | 16,720.00 | 17,050.00 | 15,760.00 | 17,010.00 | 17,010.00 | 1,434,273 |
| 2026-04-07 | 16,250.00 | 16,670.00 | 15,760.00 | 16,090.00 | 16,090.00 | 1,186,064 |
| 2026-04-06 | 16,080.00 | 16,410.00 | 15,800.00 | 16,120.00 | 16,120.00 | 1,023,682 |
| 2026-04-03 | 16,630.00 | 16,760.00 | 16,040.00 | 16,140.00 | 16,140.00 | 815,400 |
| 2026-04-02 | 18,360.00 | 18,400.00 | 15,870.00 | 16,320.00 | 16,320.00 | 2,601,195 |
| 2026-04-01 | 18,110.00 | 18,570.00 | 17,630.00 | 18,120.00 | 18,120.00 | 852,799 |
| 2026-03-31 | 17,870.00 | 18,190.00 | 17,300.00 | 17,350.00 | 17,350.00 | 591,033 |
| 2026-03-30 | 19,450.00 | 19,450.00 | 17,900.00 | 18,110.00 | 18,110.00 | 635,580 |
| 2026-03-27 | 18,500.00 | 19,910.00 | 18,480.00 | 19,850.00 | 19,850.00 | 579,515 |
| 2026-03-26 | 19,700.00 | 19,710.00 | 18,800.00 | 19,170.00 | 19,170.00 | 548,862 |
| 2026-03-25 | 20,150.00 | 20,250.00 | 19,330.00 | 19,700.00 | 19,700.00 | 657,676 |
| 2026-03-24 | 20,250.00 | 20,350.00 | 19,640.00 | 19,950.00 | 19,950.00 | 461,057 |
| 2026-03-23 | 20,350.00 | 20,700.00 | 19,700.00 | 19,750.00 | 19,750.00 | 466,279 |
| 2026-03-20 | 21,000.00 | 22,050.00 | 20,950.00 | 21,400.00 | 21,400.00 | 1,263,963 |
| 2026-03-19 | 20,150.00 | 21,550.00 | 20,050.00 | 20,950.00 | 20,950.00 | 498,083 |
| 2026-03-18 | 21,750.00 | 21,900.00 | 20,600.00 | 20,850.00 | 20,850.00 | 532,623 |
| 2026-03-17 | 21,150.00 | 22,100.00 | 20,700.00 | 21,600.00 | 21,600.00 | 811,783 |
| 2026-03-16 | 19,430.00 | 21,350.00 | 19,310.00 | 20,450.00 | 20,450.00 | 913,774 |
| 2026-03-13 | 19,210.00 | 20,200.00 | 19,150.00 | 19,430.00 | 19,430.00 | 464,698 |
| 2026-03-12 | 19,150.00 | 19,700.00 | 18,990.00 | 19,530.00 | 19,530.00 | 406,938 |
| 2026-03-11 | 19,150.00 | 19,720.00 | 18,690.00 | 19,080.00 | 19,080.00 | 664,401 |
| 2026-03-10 | 18,920.00 | 18,970.00 | 18,170.00 | 18,700.00 | 18,700.00 | 791,246 |
| 2026-03-09 | 17,750.00 | 18,580.00 | 17,320.00 | 18,140.00 | 18,140.00 | 900,460 |
| 2026-03-06 | 19,150.00 | 19,420.00 | 18,550.00 | 19,060.00 | 19,060.00 | 535,296 |
| 2026-03-05 | 20,650.00 | 20,800.00 | 18,700.00 | 19,290.00 | 19,290.00 | 1,230,167 |
| 2026-03-04 | 20,000.00 | 20,250.00 | 18,800.00 | 18,990.00 | 18,990.00 | 2,226,697 |
| 2026-03-03 | 22,400.00 | 23,600.00 | 21,850.00 | 21,950.00 | 21,950.00 | 1,100,049 |
| 2026-02-27 | 23,700.00 | 23,900.00 | 23,000.00 | 23,150.00 | 23,150.00 | 918,006 |
| 2026-02-26 | 23,900.00 | 24,600.00 | 23,200.00 | 23,350.00 | 23,350.00 | 588,842 |
| 2026-02-25 | 24,750.00 | 24,750.00 | 23,350.00 | 23,850.00 | 23,850.00 | 1,014,684 |
| 2026-02-24 | 25,650.00 | 25,700.00 | 24,500.00 | 24,700.00 | 24,700.00 | 714,110 |
| 2026-02-23 | 24,700.00 | 25,800.00 | 24,100.00 | 25,400.00 | 25,400.00 | 1,040,611 |
| 2026-02-20 | 24,800.00 | 25,000.00 | 24,250.00 | 24,300.00 | 24,300.00 | 521,895 |
| 2026-02-19 | 25,350.00 | 25,350.00 | 23,950.00 | 24,800.00 | 24,800.00 | 978,744 |
| 2026-02-13 | 25,300.00 | 25,750.00 | 24,850.00 | 25,150.00 | 25,150.00 | 672,812 |
| 2026-02-12 | 25,900.00 | 26,150.00 | 25,100.00 | 25,400.00 | 25,400.00 | 809,095 |
| 2026-02-11 | 26,400.00 | 26,650.00 | 25,600.00 | 25,950.00 | 25,950.00 | 640,149 |
| 2026-02-10 | 26,650.00 | 27,000.00 | 25,600.00 | 26,250.00 | 26,250.00 | 871,154 |
| 2026-02-09 | 26,100.00 | 27,450.00 | 25,650.00 | 26,550.00 | 26,550.00 | 859,104 |
| 2026-02-06 | 27,500.00 | 27,700.00 | 25,200.00 | 26,100.00 | 26,100.00 | 1,097,085 |
| 2026-02-05 | 25,950.00 | 27,450.00 | 25,150.00 | 26,350.00 | 26,350.00 | 1,945,195 |
| 2026-02-04 | 24,750.00 | 25,800.00 | 24,650.00 | 25,000.00 | 25,000.00 | 742,978 |
| 2026-02-03 | 25,850.00 | 26,500.00 | 23,550.00 | 24,400.00 | 24,400.00 | 1,499,775 |
| 2026-02-02 | 25,200.00 | 25,950.00 | 24,250.00 | 24,900.00 | 24,900.00 | 1,254,608 |
| 2026-01-30 | 23,500.00 | 25,800.00 | 23,100.00 | 25,150.00 | 25,150.00 | 1,683,734 |
| 2026-01-29 | 21,650.00 | 24,000.00 | 21,450.00 | 23,400.00 | 23,400.00 | 1,475,434 |
| 2026-01-28 | 21,850.00 | 22,500.00 | 21,350.00 | 21,900.00 | 21,900.00 | 543,778 |
| 2026-01-27 | 22,700.00 | 23,200.00 | 21,450.00 | 21,700.00 | 21,700.00 | 702,785 |
| 2026-01-26 | 23,000.00 | 23,300.00 | 22,000.00 | 22,500.00 | 22,500.00 | 656,103 |
| 2026-01-23 | 23,500.00 | 24,150.00 | 22,650.00 | 22,850.00 | 22,850.00 | 476,467 |
| 2026-01-22 | 22,600.00 | 24,100.00 | 22,400.00 | 23,750.00 | 23,750.00 | 854,274 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.